Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.651 | 2.825 | 2.642 | 2.788 | 4,442,071 | +0.13(+4.79%) |
May 27, 2016 | 2.761 | 2.661 | 2.661 | 2.661 | 4,284,723 | -0.13(-4.58%) |
May 26, 2016 | 2.852 | 2.861 | 2.743 | 2.788 | 2,451,379 | -0.03(-0.97%) |
May 25, 2016 | 2.688 | 2.834 | 2.670 | 2.816 | 4,110,664 | +0.08(+3.00%) |
May 24, 2016 | 2.934 | 2.980 | 2.724 | 2.733 | 7,854,178 | -0.30(-9.91%) |
May 23, 2016 | 2.907 | 3.107 | 2.898 | 3.034 | 3,969,444 | +0.01(+0.30%) |
May 20, 2016 | 2.998 | 3.043 | 2.888 | 3.025 | 4,739,549 | +0.00(+0.00%) |
May 19, 2016 | 2.888 | 3.098 | 2.879 | 3.025 | 3,780,184 | +0.04(+1.22%) |
May 18, 2016 | 3.071 | 3.207 | 2.961 | 2.989 | 7,114,794 | -0.13(-4.09%) |
May 17, 2016 | 3.043 | 3.189 | 3.034 | 3.116 | 3,566,437 | -0.02(-0.58%) |
May 16, 2016 | 3.153 | 3.189 | 3.016 | 3.134 | 6,687,001 | +0.11(+3.61%) |
May 13, 2016 | 2.989 | 3.071 | 2.952 | 3.025 | 4,991,283 | +0.11(+3.75%) |
May 12, 2016 | 3.098 | 3.125 | 2.916 | 2.916 | 3,289,206 | -0.23(-7.25%) |
May 11, 2016 | 3.098 | 3.180 | 2.989 | 3.144 | 5,173,057 | +0.09(+2.99%) |
May 10, 2016 | 2.961 | 3.116 | 2.870 | 3.052 | 3,413,253 | +0.05(+1.82%) |
May 09, 2016 | 3.125 | 3.162 | 2.998 | 2.998 | 3,942,354 | -0.36(-10.60%) |
May 06, 2016 | 3.180 | 3.376 | 3.153 | 3.353 | 7,308,549 | +0.26(+8.24%) |
May 05, 2016 | 3.052 | 3.125 | 2.989 | 3.098 | 4,507,167 | +0.24(+8.28%) |
May 04, 2016 | 2.998 | 3.098 | 2.843 | 2.861 | 3,714,408 | -0.21(-6.82%) |
May 03, 2016 | 3.253 | 3.289 | 3.062 | 3.071 | 5,060,152 | -0.16(-5.07%) |
May 02, 2016 | 3.390 | 3.408 | 3.226 | 3.235 | 4,329,817 | -0.10(-3.01%) |
Apr 29, 2016 | 3.235 | 3.344 | 3.235 | 3.335 | 7,322,487 | +0.12(+3.68%) |
Apr 28, 2016 | 3.052 | 3.253 | 3.026 | 3.216 | 5,558,084 | +0.24(+7.95%) |
Apr 27, 2016 | 2.907 | 2.980 | 2.852 | 2.980 | 3,719,206 | +0.08(+2.83%) |
Apr 26, 2016 | 2.898 | 2.907 | 2.770 | 2.898 | 3,755,141 | +0.00(+0.00%) |
Apr 25, 2016 | 2.806 | 2.925 | 2.770 | 2.898 | 3,618,553 | +0.07(+2.58%) |
Apr 22, 2016 | 3.034 | 3.089 | 2.743 | 2.825 | 7,407,983 | -0.26(-8.28%) |
Apr 21, 2016 | 3.198 | 3.198 | 3.007 | 3.080 | 4,440,163 | -0.01(-0.29%) |
Apr 20, 2016 | 3.271 | 3.317 | 3.025 | 3.089 | 10,348,422 | -0.26(-7.88%) |
Apr 19, 2016 | 3.317 | 3.390 | 3.207 | 3.353 | 11,973,005 | +0.08(+2.51%) |
Apr 18, 2016 | 3.280 | 3.308 | 3.180 | 3.271 | 2,888,795 | +0.00(+0.00%) |
Apr 15, 2016 | 3.216 | 3.333 | 3.171 | 3.271 | 5,085,196 | +0.01(+0.28%) |
Apr 14, 2016 | 3.453 | 3.490 | 3.226 | 3.262 | 6,387,881 | -0.24(-6.77%) |
Apr 13, 2016 | 3.517 | 3.654 | 3.462 | 3.499 | 4,545,132 | -0.19(-5.19%) |
Apr 12, 2016 | 3.736 | 3.754 | 3.599 | 3.690 | 6,234,142 | -0.11(-2.88%) |
Apr 11, 2016 | 3.654 | 3.800 | 3.654 | 3.800 | 5,282,328 | +0.22(+6.11%) |
Apr 08, 2016 | 3.508 | 3.581 | 3.444 | 3.581 | 4,539,936 | +0.07(+2.08%) |
Apr 07, 2016 | 3.472 | 3.526 | 3.462 | 3.508 | 4,495,816 | +0.13(+3.77%) |
Apr 06, 2016 | 3.353 | 3.380 | 3.280 | 3.380 | 4,455,926 | +0.00(+0.00%) |
Apr 05, 2016 | 3.426 | 3.426 | 3.289 | 3.380 | 3,565,998 | +0.11(+3.34%) |
Apr 04, 2016 | 3.362 | 3.362 | 3.262 | 3.271 | 3,639,553 | -0.12(-3.49%) |
Apr 01, 2016 | 3.180 | 3.408 | 3.052 | 3.390 | 7,299,632 | +0.07(+2.20%) |
Mar 31, 2016 | 3.399 | 3.459 | 3.289 | 3.317 | 6,509,468 | -0.16(-4.71%) |
Mar 30, 2016 | 3.508 | 3.599 | 3.431 | 3.481 | 8,538,802 | -0.15(-4.26%) |
Mar 29, 2016 | 3.435 | 3.695 | 3.417 | 3.636 | 9,748,478 | +0.25(+7.26%) |
Mar 28, 2016 | 3.408 | 3.417 | 3.280 | 3.390 | 4,177,688 | -0.02(-0.53%) |
Mar 24, 2016 | 3.362 | 3.408 | 3.408 | 3.408 | 5,237,348 | +0.05(+1.36%) |
Mar 23, 2016 | 3.426 | 3.599 | 3.362 | 3.362 | 10,449,085 | -0.26(-7.29%) |
Mar 22, 2016 | 3.563 | 3.645 | 3.499 | 3.626 | 5,737,922 | +0.14(+3.92%) |
Mar 21, 2016 | 3.426 | 3.626 | 3.399 | 3.490 | 6,756,668 | +0.05(+1.32%) |
Mar 18, 2016 | 3.572 | 3.636 | 3.247 | 3.444 | 50,675,456 | -0.12(-3.32%) |
Mar 17, 2016 | 3.636 | 3.818 | 3.517 | 3.563 | 11,755,577 | -0.05(-1.26%) |
Mar 16, 2016 | 3.262 | 3.626 | 3.216 | 3.608 | 9,074,410 | +0.29(+8.79%) |
Mar 15, 2016 | 3.180 | 3.326 | 3.071 | 3.317 | 8,307,684 | +0.13(+4.00%) |
Mar 14, 2016 | 3.116 | 3.207 | 3.052 | 3.189 | 8,424,792 | +0.10(+3.24%) |
Mar 11, 2016 | 3.062 | 3.098 | 2.980 | 3.089 | 4,884,646 | +0.01(+0.30%) |
Mar 10, 2016 | 2.961 | 3.098 | 2.934 | 3.080 | 5,313,874 | +0.05(+1.81%) |
Mar 09, 2016 | 2.888 | 3.098 | 2.806 | 3.025 | 6,706,479 | +0.01(+0.30%) |
Mar 08, 2016 | 3.034 | 3.089 | 2.916 | 3.016 | 6,553,225 | +0.00(+0.00%) |
Mar 07, 2016 | 2.980 | 3.089 | 2.916 | 3.016 | 4,723,670 | +0.15(+5.08%) |
Mar 04, 2016 | 3.062 | 3.116 | 2.870 | 2.870 | 8,102,718 | -0.19(-6.25%) |
Mar 03, 2016 | 2.980 | 3.098 | 2.916 | 3.062 | 5,344,191 | +0.09(+3.07%) |
Mar 02, 2016 | 2.907 | 3.007 | 2.870 | 2.970 | 3,958,946 | +0.15(+5.16%) |